시장 데이터를 불러오는 중
전체 종목
Xtrackers MSCI All World ex US Hedged Equity ETF 과거 주가
Xtrackers MSCI All World ex US Hedged Equity ETF · DBAW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers MSCI All World ex US Hedged Equity ETF · DBAW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,088 | ₩64,276 | ₩64,034 | ₩64,276 | +0.29% | 3만 |
| 2026.10.08 | ₩63,860 | ₩63,940 | ₩63,618 | ₩63,726 | -0.21% | 3.7만 |
| 2026.10.07 | ₩64,115 | ₩64,383 | ₩64,115 | ₩64,289 | +0.27% | 2만 |
| 2026.10.06 | ₩65,148 | ₩65,148 | ₩64,933 | ₩64,946 | -0.31% | 3.6만 |
| 2026.10.05 | ₩64,799 | ₩65,134 | ₩64,651 | ₩65,040 | +0.37% | 3.3만 |
| 2026.10.02 | ₩64,463 | ₩64,624 | ₩64,356 | ₩64,624 | +0.25% | 4.1만 |
| 2026.10.01 | ₩63,980 | ₩64,155 | ₩63,752 | ₩64,048 | +0.10% | 2.3만 |
| 2026.09.30 | ₩64,450 | ₩64,517 | ₩63,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,940 |
| -0.79% |
| 2.4만 |
| 2026.09.29 | ₩64,598 | ₩64,651 | ₩64,276 | ₩64,504 | -0.15% | 1.5만 |
|---|
| 2026.09.28 | ₩64,638 | ₩64,759 | ₩64,276 | ₩64,598 | -0.06% | 2.1만 |
|---|
| 2026.09.25 | ₩64,718 | ₩64,987 | ₩64,383 | ₩64,893 | +0.27% | 2.2만 |
|---|
| 2026.09.24 | ₩64,557 | ₩64,718 | ₩64,329 | ₩64,356 | -0.31% | 2.2만 |
|---|
| 2026.09.23 | ₩65,081 | ₩65,081 | ₩64,624 | ₩64,665 | -0.64% | 5.9만 |
|---|
| 2026.09.22 | ₩65,255 | ₩65,564 | ₩65,094 | ₩65,483 | +0.35% | 1.3만 |
|---|
| 2026.09.21 | ₩65,013 | ₩65,335 | ₩64,812 | ₩65,295 | +0.43% | 2.8만 |
|---|
| 2026.09.18 | ₩64,356 | ₩64,356 | ₩63,954 | ₩64,182 | -0.27% | 2.1만 |
|---|
| 2026.09.17 | ₩64,611 | ₩64,705 | ₩64,517 | ₩64,611 | 0.00% | 2.4만 |
|---|
| 2026.09.16 | ₩64,021 | ₩64,155 | ₩63,524 | ₩63,752 | -0.42% | 2.3만 |
|---|
| 2026.09.15 | ₩63,793 | ₩63,793 | ₩63,457 | ₩63,672 | -0.19% | 1.7만 |
|---|
| 2026.09.14 | ₩63,860 | ₩64,007 | ₩63,538 | ₩63,806 | -0.08% | 2만 |
|---|
| 2026.09.11 | ₩64,490 | ₩64,544 | ₩64,249 | ₩64,356 | -0.21% | 1.6만 |
|---|
| 2026.09.10 | ₩64,021 | ₩64,021 | ₩63,645 | ₩63,927 | -0.15% | 2.8만 |
|---|
| 2026.09.09 | ₩64,571 | ₩64,678 | ₩64,343 | ₩64,410 | -0.25% | 1.8만 |
|---|
| 2026.09.08 | ₩65,201 | ₩65,376 | ₩64,879 | ₩64,879 | -0.49% | 1.9만 |
|---|
| 2026.09.04 | ₩65,107 | ₩65,496 | ₩65,107 | ₩65,496 | +0.60% | 1.5만 |
|---|
| 2026.09.03 | ₩64,772 | ₩65,268 | ₩64,718 | ₩65,094 | +0.50% | 1.1만 |
|---|
| 2026.09.02 | ₩64,638 | ₩64,879 | ₩64,611 | ₩64,785 | +0.23% | 1.6만 |
|---|
| 2026.09.01 | ₩64,852 | ₩65,148 | ₩64,584 | ₩64,705 | -0.23% | 11.4만 |
|---|
| 2026.08.31 | ₩65,188 | ₩65,188 | ₩64,799 | ₩65,094 | -0.14% | 1.4만 |
|---|
| 2026.08.28 | ₩65,309 | ₩65,456 | ₩64,906 | ₩64,906 | -0.62% | 2.2만 |
|---|
| 2026.08.27 | ₩65,094 | ₩65,228 | ₩64,933 | ₩65,228 | +0.21% | 2.4만 |
|---|
| 2026.08.26 | ₩65,376 | ₩65,443 | ₩65,121 | ₩65,268 | -0.16% | 1.5만 |
|---|
| 2026.08.25 | ₩65,081 | ₩65,228 | ₩65,027 | ₩65,201 | +0.19% | 1.9만 |
|---|
| 2026.08.24 | ₩64,785 | ₩64,785 | ₩64,490 | ₩64,691 | -0.14% | 1.6만 |
|---|
| 2026.08.21 | ₩65,000 | ₩65,121 | ₩64,946 | ₩64,987 | -0.02% | 1.7만 |
|---|
| 2026.08.20 | ₩64,289 | ₩64,705 | ₩64,289 | ₩64,691 | +0.63% | 2.3만 |
|---|
| 2026.08.19 | ₩64,812 | ₩64,812 | ₩64,356 | ₩64,490 | -0.50% | 25.9만 |
|---|
| 2026.08.18 | ₩64,839 | ₩64,906 | ₩64,490 | ₩64,557 | -0.43% | 1.1만 |
|---|
| 2026.08.17 | ₩65,510 | ₩65,751 | ₩65,510 | ₩65,523 | +0.02% | 1.3만 |
|---|
| 2026.08.14 | ₩65,470 | ₩65,564 | ₩65,268 | ₩65,403 | -0.10% | 2.8만 |
|---|
| 2026.08.13 | ₩65,510 | ₩65,966 | ₩65,510 | ₩65,751 | +0.37% | 2만 |
|---|
| 2026.08.12 | ₩65,510 | ₩65,577 | ₩65,416 | ₩65,537 | +0.04% | 1.4만 |
|---|
| 2026.08.11 | ₩65,201 | ₩65,201 | ₩64,879 | ₩65,013 | -0.29% | 2.1만 |
|---|
| 2026.08.10 | ₩64,866 | ₩65,054 | ₩64,866 | ₩65,000 | +0.21% | 3만 |
|---|
| 2026.08.07 | ₩65,148 | ₩65,148 | ₩64,799 | ₩65,013 | -0.21% | 1.6만 |
|---|
| 2026.08.06 | ₩64,611 | ₩64,920 | ₩64,611 | ₩64,665 | +0.08% | 3만 |
|---|
| 2026.08.05 | ₩64,946 | ₩65,094 | ₩64,799 | ₩64,893 | -0.08% | 1.3만 |
|---|
| 2026.08.04 | ₩64,302 | ₩64,946 | ₩64,302 | ₩64,906 | +0.94% | 1.5만 |
|---|
| 2026.08.03 | ₩63,471 | ₩64,034 | ₩63,363 | ₩63,860 | +0.61% | 3.5만 |
|---|
| 2026.07.31 | ₩63,739 | ₩63,806 | ₩63,363 | ₩63,699 | -0.06% | 1.8만 |
|---|
| 2026.07.30 | ₩63,189 | ₩63,793 | ₩63,175 | ₩63,793 | +0.96% | 2.8만 |
|---|
| 2026.07.29 | ₩63,028 | ₩63,350 | ₩62,438 | ₩62,478 | -0.87% | 1.3만 |
|---|
| 2026.07.28 | ₩63,149 | ₩63,363 | ₩62,827 | ₩63,269 | +0.19% | 1만 |
|---|
| 2026.07.27 | ₩63,913 | ₩63,927 | ₩63,323 | ₩63,658 | -0.40% | 2.5만 |
|---|
| 2026.07.24 | ₩63,605 | ₩63,766 | ₩63,283 | ₩63,417 | -0.30% | 1.6만 |
|---|
| 2026.07.23 | ₩63,591 | ₩63,806 | ₩63,457 | ₩63,645 | +0.08% | 3.5만 |
|---|
| 2026.07.22 | ₩64,101 | ₩64,517 | ₩64,021 | ₩64,208 | +0.17% | 6.1만 |
|---|
| 2026.07.21 | ₩63,618 | ₩64,410 | ₩63,578 | ₩64,195 | +0.91% | 5.4만 |
|---|
| 2026.07.20 | ₩63,216 | ₩63,404 | ₩62,867 | ₩62,880 | -0.53% | 1.4만 |
|---|
| 2026.07.17 | ₩62,545 | ₩63,377 | ₩62,344 | ₩63,189 | +1.03% | 2만 |
|---|
| 2026.07.16 | ₩63,457 | ₩63,766 | ₩63,404 | ₩63,538 | +0.13% | 14.9만 |
|---|
| 2026.07.15 | ₩64,343 | ₩64,343 | ₩63,645 | ₩64,115 | -0.35% | 1.4만 |
|---|
| 2026.07.14 | ₩64,048 | ₩64,276 | ₩63,940 | ₩64,021 | -0.04% | 3.6만 |
|---|
| 2026.07.13 | ₩63,860 | ₩63,927 | ₩63,457 | ₩63,618 | -0.38% | 15.2만 |
|---|
| 2026.07.10 | ₩64,383 | ₩64,624 | ₩64,289 | ₩64,571 | +0.29% | 1.6만 |
|---|
| 2026.07.09 | ₩64,155 | ₩64,463 | ₩64,155 | ₩64,329 | +0.27% | 3.6만 |
|---|
| 2026.07.08 | ₩63,605 | ₩63,927 | ₩63,457 | ₩63,846 | +0.38% | 1.3만 |
|---|
| 2026.07.07 | ₩64,584 | ₩64,691 | ₩63,927 | ₩64,128 | -0.71% | 3.2만 |
|---|
| 2026.07.06 | ₩64,920 | ₩65,255 | ₩64,920 | ₩65,201 | +0.43% | 3.9만 |
|---|
| 2026.07.02 | ₩64,544 | ₩64,665 | ₩63,618 | ₩64,101 | -0.69% | 1.1만 |
|---|
| 2026.07.01 | ₩64,369 | ₩64,611 | ₩64,262 | ₩64,276 | -0.15% | 1.8만 |
|---|
| 2026.06.30 | ₩64,544 | ₩65,054 | ₩64,544 | ₩65,040 | +0.77% | 1.4만 |
|---|
| 2026.06.29 | ₩64,316 | ₩64,490 | ₩63,913 | ₩64,262 | -0.08% | 2.8만 |
|---|
| 2026.06.26 | ₩63,887 | ₩64,477 | ₩63,699 | ₩64,276 | +0.61% | 4.6만 |
|---|
| 2026.06.25 | ₩65,013 | ₩65,134 | ₩64,477 | ₩64,705 | -0.47% | 1.8만 |
|---|
| 2026.06.24 | ₩64,128 | ₩64,356 | ₩63,833 | ₩64,195 | +0.10% | 1.9만 |
|---|
| 2026.06.23 | ₩64,088 | ₩64,557 | ₩63,927 | ₩64,208 | +0.19% | 1.9만 |
|---|
| 2026.06.22 | ₩66,006 | ₩66,073 | ₩65,872 | ₩65,993 | -0.02% | 1.2만 |
|---|
| 2026.06.18 | ₩65,564 | ₩65,724 | ₩65,335 | ₩65,684 | +0.18% | 1.1만 |
|---|
| 2026.06.17 | ₩65,094 | ₩65,362 | ₩64,691 | ₩64,785 | -0.47% | 1.7만 |
|---|
| 2026.06.16 | ₩64,893 | ₩65,013 | ₩64,504 | ₩64,504 | -0.60% | 2.7만 |
|---|
| 2026.06.15 | ₩64,973 | ₩64,973 | ₩64,624 | ₩64,799 | -0.27% | 1.5만 |
|---|
| 2026.06.12 | ₩63,658 | ₩63,980 | ₩63,377 | ₩63,873 | +0.34% | 1.3만 |
|---|
| 2026.06.11 | ₩62,464 | ₩63,632 | ₩62,411 | ₩63,618 | +1.85% | 1.5만 |
|---|
| 2026.06.10 | ₩62,277 | ₩62,532 | ₩61,807 | ₩61,807 | -0.75% | 1.4만 |
|---|
| 2026.06.09 | ₩63,135 | ₩63,216 | ₩61,659 | ₩62,572 | -0.89% | 2.2만 |
|---|
| 2026.06.08 | ₩62,773 | ₩62,853 | ₩62,491 | ₩62,585 | -0.30% | 3만 |
|---|
| 2026.06.05 | ₩63,444 | ₩63,497 | ₩62,116 | ₩62,183 | -1.99% | 2.6만 |
|---|
| 2026.06.04 | ₩63,900 | ₩64,369 | ₩63,752 | ₩64,276 | +0.59% | 3.1만 |
|---|
| 2026.06.03 | ₩64,329 | ₩64,437 | ₩63,994 | ₩64,222 | -0.17% | 1.6만 |
|---|
| 2026.06.02 | ₩64,061 | ₩64,624 | ₩64,061 | ₩64,557 | +0.77% | 2.2만 |
|---|
| 2026.06.01 | ₩63,752 | ₩64,262 | ₩63,618 | ₩64,128 | +0.59% | 1.1만 |
|---|
| 2026.05.29 | ₩63,658 | ₩63,833 | ₩63,269 | ₩63,605 | -0.08% | 2.9만 |
|---|
| 2026.05.28 | ₩63,243 | ₩63,632 | ₩63,068 | ₩63,565 | +0.51% | 1.9만 |
|---|
| 2026.05.27 | ₩63,806 | ₩63,806 | ₩62,612 | ₩63,645 | -0.25% | 1.5만 |
|---|
| 2026.05.26 | ₩63,457 | ₩63,860 | ₩63,457 | ₩63,860 | +0.63% | 1.2만 |
|---|
| 2026.05.22 | ₩62,746 | ₩62,786 | ₩62,411 | ₩62,599 | -0.24% | 1.4만 |
|---|
| 2026.05.21 | ₩61,928 | ₩62,786 | ₩61,928 | ₩62,652 | +1.17% | 1.1만 |
|---|
| 2026.05.20 | ₩61,955 | ₩62,277 | ₩61,955 | ₩62,236 | +0.45% | 4.9천 |
|---|
| 2026.05.19 | ₩61,324 | ₩61,686 | ₩61,230 | ₩61,351 | +0.04% | 9.6천 |
|---|
| 2026.05.18 | ₩61,941 | ₩61,941 | ₩61,337 | ₩61,592 | -0.56% | 5.1천 |
|---|
| 2026.05.15 | ₩61,485 | ₩61,659 | ₩61,337 | ₩61,485 | 0.00% | 1.1만 |
|---|
| 2026.05.14 | ₩62,371 | ₩62,719 | ₩62,371 | ₩62,612 | +0.39% | 1.6만 |
|---|
| 2026.05.13 | ₩62,062 | ₩62,532 | ₩62,022 | ₩62,478 | +0.67% | 1.2만 |
|---|
| 2026.05.12 | ₩61,713 | ₩61,834 | ₩61,270 | ₩61,780 | +0.11% | 2만 |
|---|
| 2026.05.11 | ₩62,451 | ₩62,558 | ₩62,303 | ₩62,424 | -0.04% | 1.6만 |
|---|
| 2026.05.08 | ₩62,075 | ₩62,438 | ₩62,075 | ₩62,330 | +0.41% | 9.1천 |
|---|
| 2026.05.07 | ₩62,572 | ₩62,572 | ₩61,753 | ₩61,794 | -1.24% | 9.6천 |
|---|
| 2026.05.06 | ₩62,277 | ₩62,599 | ₩62,142 | ₩62,599 | +0.52% | 1.5만 |
|---|
| 2026.05.05 | ₩61,029 | ₩61,324 | ₩60,948 | ₩61,230 | +0.33% | 3.1만 |
|---|
| 2026.05.04 | ₩60,586 | ₩60,922 | ₩60,318 | ₩60,425 | -0.27% | 3만 |
|---|
| 2026.05.01 | ₩60,774 | ₩61,069 | ₩60,680 | ₩60,828 | +0.09% | 1.8만 |
|---|
| 2026.04.30 | ₩60,331 | ₩60,814 | ₩60,251 | ₩60,600 | +0.44% | 1.7만 |
|---|
| 2026.04.29 | ₩60,090 | ₩60,090 | ₩59,875 | ₩59,889 | -0.33% | 1.7만 |
|---|
| 2026.04.28 | ₩60,237 | ₩60,358 | ₩60,050 | ₩60,358 | +0.20% | 1.4만 |
|---|
| 2026.04.27 | ₩60,787 | ₩60,787 | ₩60,479 | ₩60,559 | -0.38% | 7.3천 |
|---|
| 2026.04.24 | ₩60,546 | ₩60,734 | ₩60,425 | ₩60,694 | +0.24% | 1.2만 |
|---|
| 2026.04.23 | ₩60,506 | ₩60,653 | ₩59,835 | ₩60,184 | -0.53% | 2만 |
|---|
| 2026.04.22 | ₩60,546 | ₩60,707 | ₩60,533 | ₩60,680 | +0.22% | 1.2만 |
|---|
| 2026.04.21 | ₩61,016 | ₩61,016 | ₩60,251 | ₩60,278 | -1.21% | 1.2만 |
|---|
| 2026.04.20 | ₩61,096 | ₩61,163 | ₩60,962 | ₩61,109 | +0.02% | 1.3만 |
|---|
| 2026.04.17 | ₩61,391 | ₩61,633 | ₩61,270 | ₩61,485 | +0.15% | 1.9만 |
|---|
| 2026.04.16 | ₩60,895 | ₩60,895 | ₩60,559 | ₩60,613 | -0.46% | 1.9만 |
|---|
| 2026.04.15 | ₩60,694 | ₩60,694 | ₩60,479 | ₩60,653 | -0.07% | 1.7만 |
|---|
| 2026.04.14 | ₩60,465 | ₩60,814 | ₩60,465 | ₩60,787 | +0.53% | 1.4만 |
|---|
| 2026.04.13 | ₩59,580 | ₩60,278 | ₩59,446 | ₩60,251 | +1.13% | 9.4천 |
|---|
| 2026.04.10 | ₩59,982 | ₩60,103 | ₩59,781 | ₩59,929 | -0.09% | 1.6만 |
|---|
| 2026.04.09 | ₩59,486 | ₩59,956 | ₩59,312 | ₩59,848 | +0.61% | 2.4만 |
|---|
| 2026.04.08 | ₩60,170 | ₩60,170 | ₩59,661 | ₩60,023 | -0.25% | 1.1만 |
|---|
| 2026.04.07 | ₩57,675 | ₩58,252 | ₩57,286 | ₩57,782 | +0.19% | 2.4만 |
|---|
| 2026.04.06 | ₩57,849 | ₩58,185 | ₩57,809 | ₩58,077 | +0.39% | 3.5만 |
|---|
| 2026.04.02 | ₩56,991 | ₩57,782 | ₩56,991 | ₩57,715 | +1.27% | 2.5만 |
|---|
| 2026.04.01 | ₩57,675 | ₩58,279 | ₩57,675 | ₩58,010 | +0.58% | 2.9만 |
|---|
| 2026.03.31 | ₩56,374 | ₩57,272 | ₩56,253 | ₩57,272 | +1.59% | 3.3만 |
|---|
| 2026.03.30 | ₩56,132 | ₩56,333 | ₩55,676 | ₩55,824 | -0.55% | 1만 |
|---|
| 2026.03.27 | ₩55,985 | ₩56,146 | ₩55,582 | ₩55,703 | -0.50% | 2.8만 |
|---|
| 2026.03.26 | ₩56,494 | ₩56,803 | ₩56,119 | ₩56,132 | -0.64% | 2.6만 |
|---|
| 2026.03.25 | ₩57,272 | ₩57,380 | ₩57,058 | ₩57,205 | -0.12% | 6.5천 |
|---|
| 2026.03.24 | ₩56,025 | ₩56,642 | ₩55,958 | ₩56,508 | +0.86% | 9.9천 |
|---|
| 2026.03.23 | ₩56,320 | ₩57,031 | ₩56,226 | ₩56,642 | +0.57% | 1.3만 |
|---|
| 2026.03.20 | ₩56,696 | ₩56,696 | ₩55,354 | ₩55,515 | -2.08% | 5.6천 |
|---|
| 2026.03.19 | ₩56,360 | ₩56,964 | ₩56,360 | ₩56,937 | +1.02% | 7.5천 |
|---|
| 2026.03.18 | ₩57,984 | ₩57,984 | ₩57,460 | ₩57,460 | -0.90% | 1.3만 |
|---|
| 2026.03.17 | ₩58,306 | ₩58,386 | ₩58,091 | ₩58,091 | -0.37% | 1.2만 |
|---|
| 2026.03.16 | ₩57,755 | ₩57,997 | ₩57,755 | ₩57,890 | +0.23% | 1만 |
|---|
| 2026.03.13 | ₩57,729 | ₩57,796 | ₩57,058 | ₩57,085 | -1.12% | 1.4만 |
|---|
| 2026.03.12 | ₩57,594 | ₩57,702 | ₩56,508 | ₩57,138 | -0.79% | 2.1만 |
|---|
| 2026.03.11 | ₩58,010 | ₩58,171 | ₩57,836 | ₩58,171 | +0.28% | 4.7만 |
|---|
| 2026.03.10 | ₩58,171 | ₩58,614 | ₩57,984 | ₩57,984 | -0.32% | 2.1만 |
|---|
| 2026.03.09 | ₩56,682 | ₩58,198 | ₩56,548 | ₩57,997 | +2.32% | 1.7만 |
|---|
| 2026.03.06 | ₩57,179 | ₩57,715 | ₩57,058 | ₩57,407 | +0.40% | 1.9만 |
|---|
| 2026.03.05 | ₩58,292 | ₩58,466 | ₩57,541 | ₩57,823 | -0.81% | 1.2만 |
|---|
| 2026.03.04 | ₩58,627 | ₩59,030 | ₩58,627 | ₩59,017 | +0.66% | 1.6만 |
|---|
| 2026.03.03 | ₩57,970 | ₩58,641 | ₩57,527 | ₩58,534 | +0.97% | 1.4만 |
|---|
| 2026.03.02 | ₩60,090 | ₩60,425 | ₩59,969 | ₩60,331 | +0.40% | 8.7천 |
|---|
| 2026.02.27 | ₩60,707 | ₩60,868 | ₩60,586 | ₩60,734 | +0.04% | 2만 |
|---|
| 2026.02.26 | ₩60,935 | ₩60,989 | ₩60,506 | ₩60,895 | -0.07% | 1.5만 |
|---|
| 2026.02.25 | ₩60,922 | ₩61,083 | ₩60,787 | ₩61,002 | +0.13% | 9.8천 |
|---|
| 2026.02.24 | ₩60,291 | ₩60,626 | ₩60,184 | ₩60,626 | +0.56% | 7.8천 |
|---|
| 2026.02.23 | ₩60,439 | ₩60,465 | ₩59,969 | ₩60,103 | -0.55% | 8.9천 |
|---|
| 2026.02.20 | ₩59,862 | ₩60,479 | ₩59,862 | ₩60,465 | +1.01% | 1.5만 |
|---|
| 2026.02.19 | ₩59,593 | ₩60,036 | ₩59,593 | ₩60,036 | +0.74% | 1.9만 |
|---|
| 2026.02.18 | ₩59,714 | ₩60,117 | ₩59,714 | ₩59,969 | +0.43% | 1.4만 |
|---|
| 2026.02.17 | ₩59,285 | ₩59,634 | ₩59,057 | ₩59,540 | +0.43% | 1.8만 |
|---|
| 2026.02.13 | ₩59,218 | ₩59,634 | ₩59,218 | ₩59,540 | +0.54% | 7.9천 |
|---|
| 2026.02.12 | ₩60,117 | ₩60,117 | ₩59,339 | ₩59,513 | -1.00% | 1.4만 |
|---|
| 2026.02.11 | ₩59,982 | ₩60,009 | ₩59,526 | ₩60,009 | +0.04% | 9천 |
|---|
| 2026.02.10 | ₩59,567 | ₩59,728 | ₩59,473 | ₩59,593 | +0.05% | 1.6만 |
|---|
| 2026.02.09 | ₩58,923 | ₩59,446 | ₩58,923 | ₩59,352 | +0.73% | 1.1만 |
|---|
| 2026.02.06 | ₩58,332 | ₩59,043 | ₩58,332 | ₩59,043 | +1.22% | 1.3만 |
|---|
| 2026.02.05 | ₩57,916 | ₩58,051 | ₩57,769 | ₩57,769 | -0.25% | 9.2천 |
|---|
| 2026.02.04 | ₩58,748 | ₩58,815 | ₩58,037 | ₩58,238 | -0.87% | 2만 |
|---|
| 2026.02.03 | ₩58,265 | ₩58,386 | ₩57,849 | ₩58,265 | 0.00% | 8.5천 |
|---|
| 2026.02.02 | ₩57,863 | ₩58,292 | ₩57,863 | ₩58,131 | +0.46% | 1.5만 |
|---|
| 2026.01.30 | ₩58,158 | ₩58,185 | ₩57,675 | ₩57,675 | -0.83% | 9.7천 |
|---|
| 2026.01.29 | ₩58,627 | ₩58,627 | ₩57,823 | ₩58,198 | -0.73% | 7.2천 |
|---|
| 2026.01.28 | ₩58,118 | ₩58,238 | ₩58,024 | ₩58,225 | +0.18% | 7.1천 |
|---|
| 2026.01.27 | ₩58,158 | ₩58,292 | ₩58,091 | ₩58,265 | +0.18% | 9.5천 |
|---|
| 2026.01.26 | ₩57,702 | ₩57,890 | ₩57,568 | ₩57,809 | +0.19% | 3.3만 |
|---|
| 2026.01.23 | ₩57,688 | ₩57,836 | ₩57,688 | ₩57,809 | +0.21% | 7.5천 |
|---|
| 2026.01.22 | ₩57,903 | ₩58,010 | ₩57,782 | ₩57,796 | -0.19% | 1.6만 |
|---|
| 2026.01.21 | ₩57,232 | ₩57,863 | ₩57,152 | ₩57,729 | +0.87% | 1.4만 |
|---|
| 2026.01.20 | ₩57,098 | ₩57,393 | ₩56,950 | ₩57,071 | -0.05% | 1.7만 |
|---|
| 2026.01.16 | ₩57,997 | ₩58,118 | ₩57,863 | ₩57,997 | 0.00% | 1.8만 |
|---|
| 2026.01.15 | ₩58,118 | ₩58,171 | ₩57,890 | ₩57,970 | -0.25% | 1.1만 |
|---|
| 2026.01.14 | ₩57,608 | ₩57,796 | ₩57,554 | ₩57,796 | +0.33% | 9.1천 |
|---|
| 2026.01.13 | ₩57,594 | ₩57,729 | ₩57,460 | ₩57,621 | +0.05% | 1.6만 |
|---|
| 2026.01.12 | ₩57,299 | ₩57,782 | ₩57,299 | ₩57,782 | +0.84% | 9.6천 |
|---|
| 2026.01.09 | ₩57,205 | ₩57,353 | ₩57,125 | ₩57,152 | -0.09% | 1.7만 |
|---|
| 2026.01.08 | ₩56,548 | ₩56,857 | ₩56,494 | ₩56,857 | +0.55% | 2.7만 |
|---|
| 2026.01.07 | ₩56,696 | ₩56,857 | ₩56,454 | ₩56,454 | -0.43% | 6.1만 |
|---|
| 2026.01.06 | ₩56,803 | ₩57,044 | ₩56,803 | ₩56,991 | +0.33% | 8.4천 |
|---|
| 2026.01.05 | ₩56,414 | ₩56,669 | ₩56,266 | ₩56,602 | +0.33% | 2.1만 |
|---|
| 2026.01.02 | ₩56,025 | ₩56,159 | ₩55,864 | ₩56,146 | +0.22% | 9.9만 |
|---|
| 2025.12.31 | ₩55,421 | ₩55,502 | ₩55,300 | ₩55,300 | -0.22% | 1.6만 |
|---|
| 2025.12.30 | ₩55,502 | ₩55,609 | ₩55,434 | ₩55,502 | 0.00% | 8.7천 |
|---|
| 2025.12.29 | ₩55,475 | ₩57,004 | ₩55,260 | ₩55,434 | -0.07% | 3.3만 |
|---|
| 2025.12.26 | ₩55,327 | ₩55,434 | ₩55,274 | ₩55,434 | +0.19% | 1.6만 |
|---|
| 2025.12.24 | ₩55,005 | ₩55,300 | ₩55,005 | ₩55,287 | +0.51% | 1.2만 |
|---|
| 2025.12.23 | ₩55,099 | ₩55,233 | ₩55,086 | ₩55,180 | +0.15% | 1.7만 |
|---|
| 2025.12.22 | ₩54,992 | ₩55,032 | ₩54,844 | ₩55,032 | +0.07% | 1.8만 |
|---|
| 2025.12.19 | ₩54,750 | ₩55,059 | ₩54,750 | ₩54,965 | +0.39% | 1.1만 |
|---|
| 2025.12.18 | ₩55,488 | ₩55,636 | ₩55,421 | ₩55,475 | -0.02% | 7.2천 |
|---|
| 2025.12.17 | ₩55,434 | ₩55,434 | ₩55,005 | ₩55,059 | -0.68% | 1.7만 |
|---|
| 2025.12.16 | ₩55,367 | ₩55,394 | ₩55,193 | ₩55,354 | -0.02% | 1.1만 |
|---|
| 2025.12.15 | ₩55,891 | ₩55,891 | ₩55,622 | ₩55,770 | -0.22% | 1.3만 |
|---|
| 2025.12.12 | ₩55,971 | ₩55,971 | ₩55,434 | ₩55,663 | -0.55% | 7.8천 |
|---|
| 2025.12.11 | ₩55,609 | ₩55,998 | ₩55,595 | ₩55,998 | +0.70% | 1.2만 |
|---|
| 2025.12.10 | ₩55,502 | ₩55,931 | ₩55,434 | ₩55,783 | +0.51% | 1.9만 |
|---|
| 2025.12.09 | ₩55,649 | ₩55,649 | ₩55,448 | ₩55,475 | -0.31% | 2.6만 |
|---|
| 2025.12.08 | ₩55,555 | ₩55,595 | ₩55,421 | ₩55,542 | -0.02% | 8.8천 |
|---|
| 2025.12.05 | ₩55,676 | ₩55,756 | ₩55,555 | ₩55,636 | -0.07% | 6.8만 |
|---|
| 2025.12.04 | ₩55,421 | ₩55,515 | ₩55,341 | ₩55,515 | +0.17% | 1만 |
|---|
| 2025.12.03 | ₩55,045 | ₩55,300 | ₩55,005 | ₩55,300 | +0.46% | 1.3만 |
|---|
| 2025.12.02 | ₩55,233 | ₩55,233 | ₩55,059 | ₩55,099 | -0.24% | 6.7천 |
|---|
| 2025.12.01 | ₩54,992 | ₩55,220 | ₩54,952 | ₩55,032 | +0.07% | 2.1만 |
|---|
| 2025.11.28 | ₩55,206 | ₩55,247 | ₩55,193 | ₩55,247 | +0.07% | 2.5천 |
|---|
| 2025.11.26 | ₩54,911 | ₩55,153 | ₩54,884 | ₩55,113 | +0.37% | 1.9만 |
|---|
| 2025.11.25 | ₩54,428 | ₩55,005 | ₩54,200 | ₩54,670 | +0.44% | 1.3만 |
|---|
| 2025.11.24 | ₩53,945 | ₩54,334 | ₩53,945 | ₩54,308 | +0.67% | 1.2만 |
|---|
| 2025.11.21 | ₩53,717 | ₩54,079 | ₩53,543 | ₩54,066 | +0.65% | 9.6천 |
|---|
| 2025.11.20 | ₩54,670 | ₩54,670 | ₩53,489 | ₩53,489 | -2.16% | 1만 |
|---|
| 2025.11.19 | ₩54,079 | ₩54,348 | ₩53,972 | ₩54,160 | +0.15% | 3.1만 |
|---|
| 2025.11.18 | ₩53,865 | ₩54,187 | ₩53,744 | ₩54,079 | +0.40% | 2.7만 |
|---|
| 2025.11.17 | ₩55,139 | ₩55,153 | ₩54,509 | ₩54,576 | -1.02% | 5.4만 |
|---|
| 2025.11.14 | ₩54,844 | ₩55,461 | ₩54,764 | ₩55,220 | +0.68% | 2만 |
|---|
| 2025.11.13 | ₩55,985 | ₩55,985 | ₩55,300 | ₩55,300 | -1.22% | 2.4만 |
|---|
| 2025.11.12 | ₩56,038 | ₩56,119 | ₩55,998 | ₩56,078 | +0.07% | 3.3만 |
|---|
| 2025.11.11 | ₩55,569 | ₩55,797 | ₩55,555 | ₩55,730 | +0.29% | 1.5만 |
|---|
| 2025.11.10 | ₩55,327 | ₩55,555 | ₩55,193 | ₩55,555 | +0.41% | 1.5만 |
|---|
| 2025.11.07 | ₩54,227 | ₩54,656 | ₩54,160 | ₩54,656 | +0.79% | 2.8만 |
|---|
| 2025.11.06 | ₩54,965 | ₩55,059 | ₩54,723 | ₩54,844 | -0.22% | 8.5천 |
|---|
| 2025.11.05 | ₩54,858 | ₩55,260 | ₩54,750 | ₩55,166 | +0.56% | 1.9만 |
|---|
| 2025.11.04 | ₩54,750 | ₩54,992 | ₩54,750 | ₩54,831 | +0.15% | 1.2만 |
|---|
| 2025.11.03 | ₩55,300 | ₩55,354 | ₩55,005 | ₩55,314 | +0.02% | 9.8천 |
|---|
| 2025.10.31 | ₩55,139 | ₩55,166 | ₩54,938 | ₩55,126 | -0.02% | 1.7만 |
|---|
| 2025.10.30 | ₩55,086 | ₩55,300 | ₩55,086 | ₩55,139 | +0.10% | 7.4천 |
|---|
| 2025.10.29 | ₩55,341 | ₩55,341 | ₩55,220 | ₩55,327 | -0.02% | 9.3천 |
|---|
| 2025.10.28 | ₩55,139 | ₩55,287 | ₩55,005 | ₩55,153 | +0.02% | 1.4만 |
|---|
| 2025.10.27 | ₩55,113 | ₩55,206 | ₩55,059 | ₩55,206 | +0.17% | 1.8만 |
|---|
| 2025.10.24 | ₩54,737 | ₩54,871 | ₩54,683 | ₩54,777 | +0.07% | 1.5만 |
|---|
| 2025.10.23 | ₩54,401 | ₩54,656 | ₩54,401 | ₩54,549 | +0.27% | 8.2천 |
|---|
| 2025.10.22 | ₩54,240 | ₩54,361 | ₩53,986 | ₩54,160 | -0.15% | 1.8만 |
|---|
| 2025.10.21 | ₩54,348 | ₩54,348 | ₩54,066 | ₩54,200 | -0.27% | 2.3만 |
|---|
| 2025.10.20 | ₩54,173 | ₩54,522 | ₩54,173 | ₩54,388 | +0.40% | 2.2만 |
|---|
| 2025.10.17 | ₩53,610 | ₩53,838 | ₩53,543 | ₩53,838 | +0.43% | 5.9천 |
|---|
| 2025.10.16 | ₩54,053 | ₩54,147 | ₩53,650 | ₩53,771 | -0.52% | 2.1만 |
|---|
| 2025.10.15 | ₩53,771 | ₩53,798 | ₩53,529 | ₩53,650 | -0.22% | 1.1만 |
|---|
| 2025.10.14 | ₩53,221 | ₩53,516 | ₩53,221 | ₩53,368 | +0.28% | 7.7천 |
|---|
| 2025.10.13 | ₩53,355 | ₩53,489 | ₩53,194 | ₩53,409 | +0.10% | 7.2천 |
|---|
| 2025.10.10 | ₩53,878 | ₩53,892 | ₩52,577 | ₩52,617 | -2.34% | 3.2만 |
|---|